Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 51.26 | 51.52 | 51.22 | 51.52 | 107,436 | +0.25(+0.49%) |
Dec 30, 2021 | 51.21 | 51.27 | 51.15 | 51.27 | 136,047 | +0.10(+0.20%) |
Dec 29, 2021 | 51.20 | 51.23 | 51.12 | 51.17 | 244,416 | -0.12(-0.24%) |
Dec 28, 2021 | 51.42 | 51.42 | 51.28 | 51.29 | 114,395 | -0.04(-0.07%) |
Dec 27, 2021 | 51.26 | 51.34 | 51.26 | 51.33 | 167,903 | +0.02(+0.04%) |
Dec 23, 2021 | 51.35 | 51.35 | 51.23 | 51.31 | 110,022 | -0.05(-0.09%) |
Dec 22, 2021 | 51.40 | 51.40 | 51.28 | 51.35 | 117,953 | +0.05(+0.09%) |
Dec 21, 2021 | 51.11 | 51.31 | 51.11 | 51.31 | 168,449 | -0.07(-0.13%) |
Dec 20, 2021 | 51.43 | 51.48 | 51.34 | 51.37 | 179,413 | -0.07(-0.15%) |
Dec 17, 2021 | 51.45 | 51.50 | 51.41 | 51.45 | 122,812 | +0.07(+0.15%) |
Dec 16, 2021 | 51.34 | 51.41 | 51.33 | 51.37 | 121,731 | +0.07(+0.13%) |
Dec 15, 2021 | 51.25 | 51.34 | 51.21 | 51.30 | 128,605 | -0.02(-0.04%) |
Dec 14, 2021 | 51.32 | 51.39 | 51.27 | 51.32 | 132,868 | -0.07(-0.15%) |
Dec 13, 2021 | 51.38 | 51.45 | 51.36 | 51.40 | 182,471 | +0.15(+0.29%) |
Dec 10, 2021 | 51.30 | 51.38 | 51.24 | 51.25 | 133,254 | +0.04(+0.07%) |
Dec 09, 2021 | 51.25 | 51.32 | 51.21 | 51.21 | 243,367 | +0.00(+0.00%) |
Dec 08, 2021 | 51.31 | 51.31 | 51.16 | 51.21 | 126,277 | -0.15(-0.29%) |
Dec 07, 2021 | 51.39 | 51.46 | 51.35 | 51.36 | 194,234 | -0.12(-0.24%) |
Dec 06, 2021 | 51.57 | 51.59 | 51.42 | 51.48 | 320,426 | -0.13(-0.25%) |
Dec 03, 2021 | 51.35 | 51.71 | 51.35 | 51.61 | 69,370 | +0.22(+0.44%) |
Dec 02, 2021 | 51.43 | 51.43 | 51.32 | 51.39 | 283,084 | -0.04(-0.07%) |
Dec 01, 2021 | 51.31 | 51.43 | 51.26 | 51.43 | 146,572 | -0.01(-0.02%) |
Nov 30, 2021 | 51.45 | 51.56 | 51.45 | 51.44 | 130,023 | +0.12(+0.24%) |
Nov 29, 2021 | 51.16 | 51.33 | 51.16 | 51.31 | 108,022 | +0.00(+0.00%) |
Nov 26, 2021 | 51.20 | 51.33 | 51.17 | 51.31 | 68,092 | +0.36(+0.71%) |
Nov 24, 2021 | 50.82 | 50.96 | 50.80 | 50.95 | 109,686 | +0.11(+0.22%) |
Nov 23, 2021 | 50.99 | 50.99 | 50.84 | 50.84 | 111,888 | -0.18(-0.35%) |
Nov 22, 2021 | 51.15 | 51.17 | 51.00 | 51.02 | 157,036 | -0.27(-0.53%) |
Nov 19, 2021 | 51.30 | 51.35 | 51.25 | 51.29 | 302,792 | +0.09(+0.18%) |
Nov 18, 2021 | 51.10 | 51.18 | 51.10 | 51.19 | 136,592 | +0.05(+0.09%) |
Nov 17, 2021 | 51.01 | 51.15 | 50.99 | 51.15 | 183,572 | +0.14(+0.27%) |
Nov 16, 2021 | 51.04 | 51.13 | 51.01 | 51.01 | 169,814 | -0.06(-0.11%) |
Nov 15, 2021 | 51.20 | 51.22 | 51.04 | 51.06 | 110,173 | -0.18(-0.35%) |
Nov 12, 2021 | 51.31 | 51.35 | 51.20 | 51.24 | 74,527 | -0.02(-0.04%) |
Nov 11, 2021 | 51.32 | 51.32 | 51.22 | 51.26 | 61,797 | -0.06(-0.11%) |
Nov 10, 2021 | 51.59 | 51.31 | 181,663 | -0.36(-0.70%) | ||
Nov 09, 2021 | 51.71 | 51.75 | 51.66 | 51.68 | 175,453 | +0.13(+0.25%) |
Nov 08, 2021 | 51.62 | 51.62 | 51.51 | 51.55 | 165,881 | -0.10(-0.20%) |
Nov 05, 2021 | 51.55 | 51.68 | 51.49 | 51.65 | 281,624 | +0.23(+0.45%) |
Nov 04, 2021 | 51.29 | 51.46 | 51.29 | 51.42 | 283,639 | +0.20(+0.40%) |
Nov 03, 2021 | 51.39 | 51.39 | 51.15 | 51.21 | 282,054 | -0.14(-0.26%) |
Nov 02, 2021 | 51.28 | 51.38 | 51.27 | 51.35 | 292,835 | -0.02(-0.05%) |
Nov 01, 2021 | 51.14 | 51.37 | 51.37 | 51.37 | 152,507 | +0.05(+0.09%) |
Oct 29, 2021 | 51.16 | 51.34 | 51.15 | 51.32 | 207,776 | +0.03(+0.05%) |
Oct 28, 2021 | 51.32 | 51.37 | 51.25 | 51.29 | 155,093 | -0.06(-0.12%) |
Oct 27, 2021 | 51.28 | 51.41 | 51.17 | 51.35 | 106,938 | +0.22(+0.43%) |
Oct 26, 2021 | 51.11 | 51.16 | 51.14 | 140,879 | +0.05(+0.09%) | |
Oct 25, 2021 | 51.03 | 51.11 | 51.03 | 51.09 | 138,336 | +0.05(+0.09%) |
Oct 22, 2021 | 50.99 | 51.05 | 50.98 | 51.04 | 86,109 | +0.10(+0.20%) |
Oct 21, 2021 | 51.01 | 51.01 | 50.93 | 50.94 | 146,282 | -0.09(-0.18%) |
Oct 20, 2021 | 51.08 | 51.12 | 51.02 | 51.03 | 80,787 | -0.05(-0.10%) |
Oct 19, 2021 | 51.15 | 51.16 | 51.08 | 51.08 | 757,349 | -0.13(-0.26%) |
Oct 18, 2021 | 51.16 | 51.25 | 51.15 | 51.22 | 78,714 | -0.02(-0.04%) |
Oct 15, 2021 | 51.26 | 51.28 | 51.21 | 51.24 | 80,988 | -0.14(-0.27%) |
Oct 14, 2021 | 51.29 | 51.39 | 51.29 | 51.38 | 147,702 | +0.10(+0.20%) |
Oct 13, 2021 | 51.18 | 51.28 | 51.18 | 51.28 | 78,901 | +0.11(+0.22%) |
Oct 12, 2021 | 50.98 | 51.16 | 50.98 | 51.16 | 103,872 | +0.20(+0.40%) |
Oct 11, 2021 | 51.00 | 51.02 | 50.96 | 50.96 | 83,209 | -0.09(-0.18%) |
Oct 08, 2021 | 51.15 | 51.15 | 51.02 | 51.05 | 90,115 | -0.12(-0.24%) |
Oct 07, 2021 | 51.23 | 51.23 | 51.15 | 51.17 | 95,476 | -0.12(-0.24%) |
Oct 06, 2021 | 51.29 | 51.32 | 51.26 | 51.29 | 88,612 | +0.00(+0.00%) |
Oct 05, 2021 | 51.39 | 51.39 | 51.26 | 51.29 | 71,209 | -0.10(-0.20%) |
Oct 04, 2021 | 51.39 | 51.44 | 51.36 | 51.40 | 122,770 | -0.05(-0.10%) |